Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	45.90	46.35	45.52	46.12	136,470	+0.01(+0.02%)
Mar 30, 2015	45.70	46.30	45.48	46.11	94,675	+0.60(+1.32%)
Mar 27, 2015	45.16	45.68	44.99	45.51	99,756	+0.25(+0.55%)
Mar 26, 2015	44.68	45.45	44.54	45.26	110,071	+0.19(+0.42%)
Mar 25, 2015	45.97	46.37	44.92	45.07	110,612	-0.99(-2.15%)
Mar 24, 2015	45.58	46.45	45.39	46.06	105,597	+0.36(+0.79%)
Mar 23, 2015	46.05	46.43	45.52	45.70	131,786	-0.35(-0.76%)
Mar 20, 2015	45.46	46.12	44.94	46.05	333,343	+0.88(+1.95%)
Mar 19, 2015	45.05	45.51	44.65	45.17	189,195	+0.07(+0.16%)
Mar 18, 2015	46.35	46.54	43.32	45.10	419,150	-1.84(-3.92%)
Mar 17, 2015	46.55	47.03	46.39	46.94	138,403	+0.07(+0.15%)
Mar 16, 2015	47.20	47.33	46.29	46.87	168,896	-0.28(-0.59%)
Mar 13, 2015	47.34	47.50	46.18	47.15	160,464	-0.17(-0.36%)
Mar 12, 2015	46.74	47.49	46.59	47.32	152,053	+0.85(+1.83%)
Mar 11, 2015	46.87	46.94	46.06	46.47	147,505	-0.29(-0.62%)
Mar 10, 2015	46.50	47.06	46.33	46.76	143,433	-0.12(-0.26%)
Mar 09, 2015	47.07	47.31	46.52	46.88	247,316	-0.22(-0.47%)
Mar 06, 2015	45.97	47.32	45.97	47.10	227,095	+0.80(+1.73%)
Mar 05, 2015	46.39	46.40	45.67	46.30	148,125	+0.04(+0.09%)
Mar 04, 2015	46.28	46.47	45.80	46.26	82,702	-0.10(-0.22%)
Mar 03, 2015	46.49	46.52	45.88	46.36	119,214	-0.33(-0.71%)
Mar 02, 2015	46.92	46.95	46.05	46.69	162,955	-0.13(-0.28%)
Feb 27, 2015	46.64	47.29	46.34	46.82	137,908	+0.24(+0.52%)
Feb 26, 2015	46.35	46.83	46.21	46.58	107,492	+0.26(+0.56%)
Feb 25, 2015	46.16	46.39	45.99	46.32	120,616	-0.10(-0.22%)
Feb 24, 2015	46.59	46.84	46.08	46.42	176,077	-0.34(-0.73%)
Feb 23, 2015	46.20	46.78	45.67	46.76	163,128	+0.47(+1.02%)
Feb 20, 2015	46.19	46.37	45.37	46.29	132,637	+0.22(+0.48%)
Feb 19, 2015	45.95	46.25	45.00	46.07	141,197	-0.03(-0.07%)
Feb 18, 2015	45.02	46.17	44.31	46.10	191,743	+1.05(+2.33%)
Feb 17, 2015	43.21	45.06	43.21	45.05	191,294	+1.90(+4.40%)
Feb 13, 2015	43.96	43.15	43.15	43.15	251,400	-0.86(-1.95%)
Feb 12, 2015	42.17	44.70	42.17	44.01	494,570	+4.18(+10.49%)
Feb 11, 2015	39.58	39.99	39.42	39.83	81,407	+0.18(+0.45%)
Feb 10, 2015	39.59	39.79	39.08	39.65	82,324	+0.37(+0.94%)
Feb 09, 2015	39.78	40.01	38.97	39.28	110,642	-0.57(-1.43%)
Feb 06, 2015	39.88	40.54	39.70	39.85	93,201	-0.04(-0.10%)
Feb 05, 2015	39.99	40.15	39.39	39.89	125,448	-0.04(-0.10%)
Feb 04, 2015	39.61	40.15	39.43	39.93	78,654	+0.34(+0.86%)
Feb 03, 2015	39.57	39.95	39.39	39.59	124,139	+0.36(+0.92%)
Feb 02, 2015	39.12	39.31	38.50	39.23	127,516	+0.37(+0.95%)
Jan 30, 2015	39.44	39.75	38.78	38.86	131,080	-0.94(-2.36%)
Jan 29, 2015	39.41	39.94	39.19	39.80	109,133	+0.53(+1.35%)
Jan 28, 2015	39.87	40.09	39.13	39.27	138,215	-0.41(-1.03%)
Jan 27, 2015	39.69	39.92	39.14	39.68	111,465	-0.41(-1.02%)
Jan 26, 2015	40.04	40.36	39.55	40.09	138,990	+0.07(+0.17%)
Jan 23, 2015	40.45	40.66	39.81	40.02	93,038	-0.49(-1.21%)
Jan 22, 2015	40.41	41.77	39.40	40.51	343,252	+0.25(+0.62%)
Jan 21, 2015	40.20	40.40	39.86	40.26	122,495	+0.07(+0.17%)
Jan 20, 2015	40.22	40.43	39.65	40.19	100,523	+0.14(+0.35%)
Jan 16, 2015	39.57	40.05	40.05	40.05	125,800	+0.32(+0.81%)
Jan 15, 2015	40.33	40.60	39.56	39.73	95,935	-0.60(-1.49%)
Jan 14, 2015	40.28	40.83	40.02	40.33	121,057	-0.27(-0.67%)
Jan 13, 2015	40.75	41.32	40.21	40.60	149,606	+0.14(+0.35%)
Jan 12, 2015	40.13	40.76	39.48	40.46	99,969	+0.40(+1.00%)
Jan 09, 2015	40.50	40.63	39.95	40.06	111,430	-0.47(-1.16%)
Jan 08, 2015	40.27	40.60	40.03	40.53	86,172	+0.66(+1.66%)
Jan 07, 2015	40.78	40.78	39.46	39.87	114,742	-0.70(-1.73%)
Jan 06, 2015	41.09	41.75	40.06	40.57	196,359	-0.38(-0.93%)
Jan 05, 2015	41.66	41.88	40.88	40.95	105,055	-1.02(-2.43%)